| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 38.5 | 39.19 | 38.5 | 39.05 | 39.05 | +0.55 (+1.43%) | 505,155 |
| 28 May 2021 | CNY | 39.09 | 39.3 | 38.31 | 38.5 | 38.5 | -0.56 (-1.43%) | 470,643 |
| 27 May 2021 | CNY | 38.45 | 39.44 | 38.45 | 39.06 | 39.06 | +0.57 (+1.48%) | 686,861 |
| 26 May 2021 | CNY | 38.09 | 38.7 | 38.02 | 38.49 | 38.49 | +0.26 (+0.68%) | 532,654 |
| 25 May 2021 | CNY | 38.09 | 38.49 | 37.8 | 38.23 | 38.23 | +0.24 (+0.63%) | 305,451 |
| 24 May 2021 | CNY | 38 | 38.18 | 37.72 | 37.99 | 37.99 | +0.02 (+0.05%) | 268,450 |
| 21 May 2021 | CNY | 38.68 | 38.68 | 37.88 | 37.97 | 37.97 | -0.09 (-0.24%) | 241,283 |
| 20 May 2021 | CNY | 38.18 | 38.38 | 37.83 | 38.06 | 38.06 | -0.31 (-0.81%) | 455,742 |
| 19 May 2021 | CNY | 39.2 | 39.3 | 38.3 | 38.37 | 38.37 | -0.79 (-2.02%) | 522,678 |
| 18 May 2021 | CNY | 39.1 | 39.29 | 38.72 | 39.16 | 39.16 | +0.06 (+0.15%) | 421,024 |
| 17 May 2021 | CNY | 39.14 | 39.94 | 38.85 | 39.1 | 39.1 | +0.17 (+0.44%) | 539,823 |
| 14 May 2021 | CNY | 38.41 | 39.26 | 38.21 | 38.93 | 38.93 | +0.63 (+1.64%) | 531,747 |
| 13 May 2021 | CNY | 38.35 | 38.78 | 38.21 | 38.3 | 38.3 | -0.5 (-1.29%) | 328,258 |
| 12 May 2021 | CNY | 38.38 | 38.98 | 37.92 | 38.8 | 38.8 | +0.6 (+1.57%) | 602,382 |
| 11 May 2021 | CNY | 37.45 | 38.2 | 37.33 | 38.2 | 38.2 | +0.6 (+1.60%) | 477,333 |
| 10 May 2021 | CNY | 37.6 | 37.99 | 37.3 | 37.6 | 37.6 | -0.12 (-0.32%) | 447,058 |
| 7 May 2021 | CNY | 38.88 | 38.95 | 37.6 | 37.72 | 37.72 | -1.08 (-2.78%) | 815,168 |
| 6 May 2021 | CNY | 38.8 | 39.42 | 38.42 | 38.8 | 38.8 | +0.35 (+0.91%) | 500,454 |
| 30 Apr 2021 | CNY | 39.85 | 40.29 | 38.45 | 38.45 | 38.45 | -1.24 (-3.12%) | 1,001,511 |
| 29 Apr 2021 | CNY | 42.99 | 43 | 39.33 | 39.69 | 39.69 | -4.18 (-9.53%) | 2,560,085 |
| 28 Apr 2021 | CNY | 43.38 | 43.99 | 42.58 | 43.87 | 43.87 | +0.5 (+1.15%) | 945,864 |
| 27 Apr 2021 | CNY | 43.91 | 44.48 | 43.22 | 43.37 | 43.37 | -0.36 (-0.82%) | 935,121 |
| 26 Apr 2021 | CNY | 44.11 | 44.8 | 43.55 | 43.73 | 43.73 | -0.72 (-1.62%) | 1,003,784 |
| 23 Apr 2021 | CNY | 44.8 | 45.58 | 44.42 | 44.45 | 44.45 | -0.57 (-1.27%) | 1,119,306 |
| 22 Apr 2021 | CNY | 43.62 | 45.3 | 43.41 | 45.02 | 45.02 | +1.64 (+3.78%) | 1,556,295 |
| 21 Apr 2021 | CNY | 44.22 | 44.78 | 43.34 | 43.38 | 43.38 | -1.51 (-3.36%) | 1,771,621 |
| 20 Apr 2021 | CNY | 46.78 | 47.23 | 44.89 | 44.89 | 44.89 | -1.89 (-4.04%) | 2,197,654 |
| 19 Apr 2021 | CNY | 45.19 | 47.63 | 44.76 | 46.78 | 46.78 | +1.18 (+2.59%) | 2,622,139 |
| 16 Apr 2021 | CNY | 46 | 46.49 | 43.85 | 45.6 | 45.6 | -0.27 (-0.59%) | 3,092,281 |
| 15 Apr 2021 | CNY | 47.48 | 48 | 45.81 | 45.87 | 45.87 | -0.99 (-2.11%) | 1,720,626 |
